ÜberblickChartEinzelwerte
Stuttgart
Nachrichten

HDAX P-IN./  DE0008469016  

21.05.2024 17:50:00 Diff. -32,85 Eröffnung Tageshoch Tagestief Schluss Vortag
9.978,99XXP -0,33% 9.992,52 9.996,07 9.938,57 10.011,84
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)GeldGeld VolBriefBrief VolTageshochTagestiefVolumen (Stk.)Umsatz 
1+1 AG INH O.N.DE000554550317,44021.05.202417,62017,560-0,120-0,68%----17,72017,4204908.590,800
Märkte 
ADIDAS AG NA O.N.DE000A1EWWW0227,90021.05.2024226,700227,000+0,900+0,40%----228,200224,90039789.947,400
Märkte 
AIRBUSNL0000235190161,50021.05.2024161,280160,500+1,000+0,62%----161,820159,2804.019646.205,840
Märkte 
AIXTRON SE NA O.N.DE000A0WMPJ622,67021.05.202423,61023,580-0,910-3,86%----23,77022,3606.526149.156,870
Märkte 
ALLIANZ SE NA O.N.DE0008404005266,50021.05.2024267,300266,600-0,100-0,04%----267,900265,3006.4011,71 Mio.
Märkte 
AROUNDTOWN EO-,01LU16731089392,17421.05.20242,1662,166+0,008+0,37%----2,1962,1418.89319.088,638
Märkte 
ATOSS SOFTWARE AGDE0005104400243,00021.05.2024242,000243,0000,0000,00%----247,500242,000204.950
Märkte 
AURUBIS AGDE000676650478,05021.05.202479,80079,650-1,600-2,01%----79,85077,8001.24597.829,200
Märkte 
BASF SE NA O.N.DE000BASF11148,98521.05.202449,21549,090-0,105-0,21%----49,51548,88541.1322,02 Mio.
Märkte 
BAY.MOTOREN WERKE AG STDE000519000394,56021.05.202494,84094,820-0,260-0,27%----95,16094,0005.011474.267,740
Märkte 
BAYER AG NA O.N.DE000BAY001728,30021.05.202428,68028,720-0,420-1,46%----28,72527,97022.735642.856,870
Märkte 
BECHTLE AG O.N.DE000515870346,34021.05.202446,66046,640-0,300-0,64%----46,66045,84098945.716,680
Märkte 
BEFESA S.A. ORD. O.N.LU170465016432,84021.05.202432,44032,340+0,500+1,55%----32,96032,34041013.395,200
Märkte 
BEIERSDORF AG O.N.DE0005200000146,15021.05.2024144,900145,000+1,150+0,79%----146,400144,85016524.024,750
Märkte 
BILFINGER SE O.N.DE000590900649,90021.05.202451,40051,100-1,200-2,35%----51,60049,4505.610280.249,300
Märkte 
BRENNTAG SE NA O.N.DE000A1DAHH069,02021.05.202469,28069,300-0,280-0,40%----69,38068,6401.899130.978,740
Märkte 
CANCOM SE O.N.DE000541910532,24021.05.202432,48032,480-0,240-0,74%----32,70032,1201504.838,400
Märkte 
CARL ZEISS MEDITEC AGDE000531370493,10021.05.202494,80095,050-1,950-2,05%----94,80093,00012411.558,100
Märkte 
COMMERZBANK AGDE000CBK100115,59021.05.202415,49015,560+0,030+0,19%----15,63515,455109.2801,7 Mio.
Märkte 
COMPUGROUP MED. NA O.N.DE000A28890428,44021.05.202428,16028,200+0,240+0,85%----28,68028,1608.650247.546,260
Märkte 
CONTINENTAL AG O.N.DE000543900461,52021.05.202462,14062,140-0,620-1,00%----62,14061,28072844.891,600
Märkte 
COVESTRO AG O.N.DE000606214449,21021.05.202449,16049,230-0,020-0,04%----49,92049,0804.877242.259,450
Märkte 
CTS EVENTIM KGAADE000547030680,80021.05.202480,70080,700+0,100+0,12%----80,80080,20012610.124,700
Märkte 
DAIMLER TRUCK HLDG NA ONDE000DTR0CK839,10021.05.202439,11038,960+0,140+0,36%----39,32038,7909.970389.064,900
Märkte 
DELIVERY HERO SE NA O.N.DE000A2E4K4329,77021.05.202430,82030,820-1,050-3,41%----30,82029,7402.37871.214,180
Märkte 
DEUTSCHE BANK AG NA O.N.DE000514000815,53621.05.202415,60615,580-0,044-0,28%----15,64215,43826.016403.504,040
Märkte 
DEUTSCHE BOERSE NA O.N.DE0005810055184,45021.05.2024183,200183,300+1,150+0,63%----184,850183,200999184.031,750
Märkte 
DEUTSCHE POST AG NA O.N.DE000555200439,12021.05.202439,78039,900-0,780-1,95%----39,95039,0306.246246.706,810
Märkte 
DT.TELEKOM AG NADE000555750822,11021.05.202422,13022,160-0,050-0,23%----22,25022,08041.494919.173,300
Märkte 
E.ON SE NA O.N.DE000ENAG99912,69521.05.202412,61012,630+0,065+0,51%----12,73012,54037.645475.863,600
Märkte